Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.20 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 7.20 | 5.22 | +0.18 | +3.58% | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 1.50 | 4.00 | 6.70 | 4.72 | +0.16 | +3.51% | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 2.00 | 3.30 | 6.30 | 4.17 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 2.95 | 5.80 | 3.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 2.45 | 5.30 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.50 | 2.00 | 3.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 2.10 | 4.30 | 1.33 | 0.00 | 0.00% | 0 | 0 | 5.47 | 0.99 | 0.04 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 1.15 | 2.80 | % | 0 | 0 | 2.82 | 0.94 | 0.09 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 5.00 | 1.20 | 1.85 | 1.35 | +0.39 | +40.63% | 1 | 6 | 1.66 | 0.86 | 0.17 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.10 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 218 | 0.54 | 0.74 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.60 | 0.75 | 0.70 | +0.10 | +16.67% | 1 | 307 | 0.74 | 0.60 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.35 | 0.50 | 0.45 | -0.05 | -10.00% | 52 | 82 | 0.70 | 0.46 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.25 | 0.35 | 0.32 | -0.02 | -5.89% | 101 | 357 | 0.75 | 0.35 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.26 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 5 | 11 | 0.90 | 0.18 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.16 | 0.14 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.08 | 0.09 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.05 | 0.06 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | -0.01 | 0.04 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.06 | 0.09 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 679 | 0.66 | -0.14 | 0.17 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.23 | -0.26 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.35 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.40 | 0.28 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.54 | 0.28 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 1.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.65 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 1.10 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.74 | 0.21 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 1.30 | 2.50 | % | 0 | 0 | 1.61 | -0.82 | 0.17 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 8.50 | 1.60 | 3.70 | % | 0 | 0 | 2.01 | -0.84 | 0.14 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 2.70 | 4.80 | % | 0 | 0 | 3.56 | -0.92 | 0.09 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.50 | 2.50 | 6.00 | % | 0 | 0 | 3.67 | -0.95 | 0.06 | 0.00 | 11/20/2024 3:59:50 PM EST |